TCL科技 sz.000100
4.38
+0.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.24 | 4.25 | 4.16 | 4.19 | -1.18% | 10.91 | 1.43% |
| 2025-11-18 | 4.30 | 4.32 | 4.22 | 4.24 | -1.62% | 12.64 | 1.64% |
| 2025-11-17 | 4.36 | 4.40 | 4.29 | 4.31 | -1.15% | 12.62 | 1.61% |
| 2025-11-14 | 4.40 | 4.44 | 4.36 | 4.36 | -1.36% | 12.70 | 1.59% |
| 2025-11-13 | 4.41 | 4.46 | 4.38 | 4.42 | +0.68% | 13.98 | 1.75% |
| 2025-11-12 | 4.42 | 4.44 | 4.34 | 4.39 | -0.23% | 14.85 | 1.87% |
| 2025-11-11 | 4.43 | 4.47 | 4.40 | 4.40 | -0.68% | 16.06 | 2.00% |
| 2025-11-10 | 4.30 | 4.45 | 4.28 | 4.43 | +3.02% | 32.62 | 4.10% |
| 2025-11-07 | 4.27 | 4.34 | 4.24 | 4.30 | +0.23% | 16.78 | 2.15% |
| 2025-11-06 | 4.29 | 4.30 | 4.26 | 4.29 | 0.00% | 11.41 | 1.47% |
| 2025-11-05 | 4.22 | 4.32 | 4.20 | 4.29 | +0.94% | 12.29 | 1.59% |
| 2025-11-04 | 4.33 | 4.34 | 4.24 | 4.25 | -2.07% | 12.58 | 1.63% |
| 2025-11-03 | 4.33 | 4.35 | 4.28 | 4.34 | +0.70% | 16.52 | 2.12% |
| 2025-10-31 | 4.36 | 4.39 | 4.31 | 4.31 | +0.47% | 21.76 | 2.76% |
| 2025-10-30 | 4.25 | 4.37 | 4.23 | 4.29 | +0.70% | 25.03 | 3.21% |
| 2025-10-29 | 4.19 | 4.27 | 4.16 | 4.26 | +1.43% | 18.08 | 2.36% |
| 2025-10-28 | 4.20 | 4.22 | 4.18 | 4.20 | 0.00% | 8.98 | 1.18% |
| 2025-10-27 | 4.20 | 4.22 | 4.18 | 4.20 | +0.48% | 12.46 | 1.64% |
| 2025-10-24 | 4.19 | 4.22 | 4.17 | 4.18 | -0.24% | 9.46 | 1.25% |
| 2025-10-23 | 4.14 | 4.20 | 4.11 | 4.19 | +0.96% | 11.94 | 1.59% |